1716 第一カッター興業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,022 | 2,057 | 2,011 | 2,029 | 32,900 | 1,014.50 |
| 2017-12-28 | 2,055 | 2,055 | 1,996 | 2,015 | 37,700 | 1,007.50 |
| 2017-12-27 | 1,968 | 2,075 | 1,968 | 2,051 | 84,200 | 1,025.50 |
| 2017-12-26 | 1,972 | 1,981 | 1,951 | 1,967 | 30,100 | 983.50 |
| 2017-12-25 | 1,931 | 1,968 | 1,926 | 1,967 | 16,700 | 983.50 |
| 2017-12-22 | 1,958 | 1,976 | 1,927 | 1,935 | 32,900 | 967.50 |
| 2017-12-21 | 1,986 | 1,986 | 1,945 | 1,979 | 36,800 | 989.50 |
| 2017-12-20 | 1,935 | 1,994 | 1,935 | 1,987 | 64,100 | 993.50 |
| 2017-12-19 | 2,100 | 2,100 | 1,895 | 1,928 | 115,000 | 964 |
| 2017-12-18 | 2,000 | 2,091 | 2,000 | 2,055 | 129,000 | 1,027.50 |
| 2017-12-15 | 1,890 | 1,994 | 1,882 | 1,988 | 133,900 | 994 |
| 2017-12-14 | 1,925 | 1,925 | 1,830 | 1,890 | 165,800 | 945 |
| 2017-12-13 | 1,720 | 1,778 | 1,720 | 1,770 | 28,600 | 885 |
| 2017-12-12 | 1,750 | 1,750 | 1,718 | 1,726 | 23,400 | 863 |
| 2017-12-11 | 1,645 | 1,735 | 1,645 | 1,726 | 66,100 | 863 |
| 2017-12-08 | 1,629 | 1,640 | 1,620 | 1,627 | 7,800 | 813.50 |
| 2017-12-07 | 1,627 | 1,637 | 1,616 | 1,619 | 14,800 | 809.50 |
| 2017-12-06 | 1,615 | 1,620 | 1,608 | 1,611 | 14,800 | 805.50 |
| 2017-12-05 | 1,612 | 1,624 | 1,608 | 1,618 | 18,100 | 809 |
| 2017-12-04 | 1,630 | 1,670 | 1,609 | 1,620 | 56,900 | 810 |
| 2017-12-01 | 1,594 | 1,602 | 1,583 | 1,591 | 19,600 | 795.50 |
| 2017-11-30 | 1,595 | 1,597 | 1,573 | 1,590 | 11,900 | 795 |
| 2017-11-29 | 1,585 | 1,589 | 1,564 | 1,576 | 12,000 | 788 |
| 2017-11-28 | 1,546 | 1,553 | 1,541 | 1,552 | 5,600 | 776 |
| 2017-11-27 | 1,548 | 1,570 | 1,534 | 1,545 | 12,900 | 772.50 |
| 2017-11-24 | 1,509 | 1,537 | 1,509 | 1,530 | 13,300 | 765 |
| 2017-11-22 | 1,517 | 1,518 | 1,496 | 1,509 | 8,400 | 754.50 |
| 2017-11-21 | 1,511 | 1,517 | 1,502 | 1,517 | 7,900 | 758.50 |
| 2017-11-20 | 1,508 | 1,514 | 1,499 | 1,513 | 5,000 | 756.50 |
| 2017-11-17 | 1,520 | 1,533 | 1,450 | 1,508 | 19,700 | 754 |
| 2017-11-16 | 1,488 | 1,517 | 1,486 | 1,517 | 18,100 | 758.50 |
| 2017-11-15 | 1,525 | 1,547 | 1,486 | 1,500 | 42,900 | 750 |
| 2017-11-13 | 1,554 | 1,624 | 1,545 | 1,624 | 34,600 | 812 |
| 2017-11-10 | 1,516 | 1,554 | 1,516 | 1,554 | 12,900 | 777 |
| 2017-11-09 | 1,542 | 1,542 | 1,514 | 1,536 | 15,400 | 768 |
| 2017-11-08 | 1,535 | 1,547 | 1,535 | 1,539 | 11,700 | 769.50 |
| 2017-11-07 | 1,550 | 1,550 | 1,527 | 1,535 | 10,900 | 767.50 |
| 2017-11-06 | 1,561 | 1,584 | 1,534 | 1,540 | 13,900 | 770 |
| 2017-11-02 | 1,504 | 1,522 | 1,497 | 1,521 | 9,600 | 760.50 |
| 2017-11-01 | 1,517 | 1,517 | 1,503 | 1,508 | 6,800 | 754 |
| 2017-10-31 | 1,520 | 1,520 | 1,487 | 1,494 | 10,600 | 747 |
| 2017-10-30 | 1,495 | 1,525 | 1,495 | 1,517 | 8,400 | 758.50 |
| 2017-10-27 | 1,499 | 1,508 | 1,494 | 1,497 | 8,600 | 748.50 |
| 2017-10-26 | 1,482 | 1,506 | 1,482 | 1,489 | 10,700 | 744.50 |
| 2017-10-25 | 1,525 | 1,525 | 1,488 | 1,488 | 20,300 | 744 |
| 2017-10-24 | 1,507 | 1,530 | 1,507 | 1,521 | 11,000 | 760.50 |
| 2017-10-23 | 1,566 | 1,566 | 1,504 | 1,514 | 25,900 | 757 |
| 2017-10-20 | 1,465 | 1,541 | 1,465 | 1,537 | 32,200 | 768.50 |
| 2017-10-19 | 1,458 | 1,471 | 1,457 | 1,463 | 16,100 | 731.50 |
| 2017-10-18 | 1,475 | 1,490 | 1,456 | 1,460 | 15,400 | 730 |
| 2017-10-17 | 1,507 | 1,520 | 1,462 | 1,488 | 34,300 | 744 |
| 2017-10-16 | 1,558 | 1,588 | 1,503 | 1,507 | 36,800 | 753.50 |
| 2017-10-13 | 1,670 | 1,672 | 1,532 | 1,555 | 108,600 | 777.50 |
| 2017-10-12 | 1,615 | 1,679 | 1,579 | 1,667 | 97,700 | 833.50 |
| 2017-10-11 | 1,556 | 1,619 | 1,556 | 1,589 | 59,600 | 794.50 |
| 2017-10-10 | 1,560 | 1,565 | 1,526 | 1,556 | 50,700 | 778 |
| 2017-10-06 | 1,489 | 1,655 | 1,486 | 1,563 | 191,300 | 781.50 |
| 2017-10-05 | 1,430 | 1,500 | 1,422 | 1,475 | 45,600 | 737.50 |
| 2017-10-04 | 1,406 | 1,460 | 1,396 | 1,433 | 35,500 | 716.50 |
| 2017-10-03 | 1,411 | 1,418 | 1,393 | 1,415 | 13,700 | 707.50 |
| 2017-10-02 | 1,399 | 1,445 | 1,381 | 1,381 | 44,600 | 690.50 |
| 2017-09-29 | 1,336 | 1,394 | 1,329 | 1,394 | 36,700 | 697 |
| 2017-09-28 | 1,340 | 1,345 | 1,320 | 1,336 | 20,100 | 668 |
| 2017-09-27 | 1,342 | 1,362 | 1,314 | 1,337 | 54,000 | 668.50 |
| 2017-09-26 | 1,360 | 1,367 | 1,338 | 1,356 | 53,700 | 678 |
| 2017-09-25 | 1,314 | 1,380 | 1,302 | 1,360 | 68,700 | 680 |
| 2017-09-22 | 1,231 | 1,319 | 1,231 | 1,300 | 49,100 | 650 |
| 2017-09-21 | 1,252 | 1,255 | 1,242 | 1,250 | 23,600 | 625 |
| 2017-09-20 | 1,258 | 1,265 | 1,222 | 1,238 | 23,500 | 619 |
| 2017-09-19 | 1,280 | 1,280 | 1,247 | 1,257 | 77,500 | 628.50 |
| 2017-09-15 | 1,156 | 1,185 | 1,155 | 1,183 | 12,100 | 591.50 |
| 2017-09-14 | 1,184 | 1,184 | 1,180 | 1,180 | 4,800 | 590 |
| 2017-09-13 | 1,184 | 1,184 | 1,159 | 1,176 | 4,100 | 588 |
| 2017-09-12 | 1,200 | 1,202 | 1,170 | 1,175 | 22,600 | 587.50 |
| 2017-09-11 | 1,167 | 1,197 | 1,167 | 1,192 | 4,800 | 596 |
| 2017-09-08 | 1,169 | 1,177 | 1,144 | 1,166 | 11,900 | 583 |
| 2017-09-07 | 1,165 | 1,185 | 1,155 | 1,157 | 6,800 | 578.50 |
| 2017-09-06 | 1,126 | 1,173 | 1,114 | 1,162 | 16,400 | 581 |
| 2017-09-05 | 1,187 | 1,187 | 1,120 | 1,156 | 32,100 | 578 |
| 2017-09-04 | 1,205 | 1,206 | 1,178 | 1,187 | 13,200 | 593.50 |
| 2017-09-01 | 1,184 | 1,222 | 1,181 | 1,208 | 18,900 | 604 |
| 2017-08-31 | 1,200 | 1,200 | 1,128 | 1,187 | 25,500 | 593.50 |
| 2017-08-30 | 1,229 | 1,229 | 1,200 | 1,205 | 11,300 | 602.50 |
| 2017-08-29 | 1,235 | 1,240 | 1,210 | 1,214 | 16,800 | 607 |
| 2017-08-28 | 1,210 | 1,284 | 1,210 | 1,235 | 48,000 | 617.50 |
| 2017-08-25 | 1,179 | 1,224 | 1,176 | 1,215 | 41,100 | 607.50 |
| 2017-08-24 | 1,170 | 1,181 | 1,161 | 1,172 | 18,200 | 586 |
| 2017-08-23 | 1,221 | 1,221 | 1,158 | 1,175 | 52,400 | 587.50 |
| 2017-08-22 | 1,131 | 1,208 | 1,126 | 1,201 | 72,000 | 600.50 |
| 2017-08-21 | 1,098 | 1,133 | 1,098 | 1,123 | 43,700 | 561.50 |
| 2017-08-18 | 1,081 | 1,084 | 1,080 | 1,080 | 5,200 | 540 |
| 2017-08-17 | 1,081 | 1,083 | 1,067 | 1,083 | 4,800 | 541.50 |
| 2017-08-16 | 1,072 | 1,081 | 1,069 | 1,081 | 7,100 | 540.50 |
| 2017-08-15 | 1,051 | 1,074 | 1,051 | 1,065 | 15,800 | 532.50 |
| 2017-08-14 | 1,080 | 1,117 | 1,062 | 1,111 | 18,800 | 555.50 |
| 2017-08-10 | 1,079 | 1,091 | 1,079 | 1,084 | 5,200 | 542 |
| 2017-08-09 | 1,096 | 1,096 | 1,083 | 1,083 | 6,900 | 541.50 |
| 2017-08-08 | 1,097 | 1,097 | 1,094 | 1,095 | 2,400 | 547.50 |
| 2017-08-07 | 1,090 | 1,106 | 1,087 | 1,098 | 14,300 | 549 |
| 2017-08-04 | 1,097 | 1,097 | 1,078 | 1,090 | 4,000 | 545 |
| 2017-08-03 | 1,088 | 1,098 | 1,085 | 1,098 | 4,300 | 549 |
| 2017-08-02 | 1,085 | 1,089 | 1,082 | 1,083 | 2,400 | 541.50 |
| 2017-08-01 | 1,087 | 1,087 | 1,081 | 1,087 | 3,300 | 543.50 |
| 2017-07-31 | 1,090 | 1,091 | 1,079 | 1,079 | 6,200 | 539.50 |
| 2017-07-28 | 1,091 | 1,091 | 1,081 | 1,090 | 10,400 | 545 |
| 2017-07-27 | 1,094 | 1,094 | 1,085 | 1,090 | 3,900 | 545 |
| 2017-07-26 | 1,091 | 1,095 | 1,091 | 1,092 | 5,400 | 546 |
| 2017-07-25 | 1,087 | 1,092 | 1,087 | 1,090 | 5,200 | 545 |
| 2017-07-24 | 1,092 | 1,094 | 1,090 | 1,090 | 3,400 | 545 |
| 2017-07-21 | 1,086 | 1,095 | 1,084 | 1,090 | 8,300 | 545 |
| 2017-07-20 | 1,086 | 1,091 | 1,085 | 1,086 | 11,600 | 543 |
| 2017-07-19 | 1,090 | 1,091 | 1,088 | 1,089 | 5,200 | 544.50 |
| 2017-07-18 | 1,105 | 1,105 | 1,085 | 1,089 | 7,900 | 544.50 |
| 2017-07-14 | 1,088 | 1,104 | 1,088 | 1,091 | 6,300 | 545.50 |
| 2017-07-13 | 1,101 | 1,102 | 1,090 | 1,096 | 11,100 | 548 |
| 2017-07-12 | 1,100 | 1,100 | 1,085 | 1,093 | 9,300 | 546.50 |
| 2017-07-11 | 1,100 | 1,105 | 1,097 | 1,100 | 6,600 | 550 |
| 2017-07-10 | 1,096 | 1,097 | 1,092 | 1,096 | 8,100 | 548 |
| 2017-07-07 | 1,087 | 1,093 | 1,085 | 1,090 | 9,600 | 545 |
| 2017-07-06 | 1,100 | 1,100 | 1,082 | 1,090 | 16,400 | 545 |
| 2017-07-05 | 1,101 | 1,101 | 1,085 | 1,096 | 15,200 | 548 |
| 2017-07-04 | 1,114 | 1,114 | 1,103 | 1,104 | 4,800 | 552 |
| 2017-07-03 | 1,110 | 1,111 | 1,101 | 1,110 | 15,800 | 555 |
| 2017-06-30 | 1,132 | 1,132 | 1,116 | 1,119 | 11,100 | 559.50 |
| 2017-06-29 | 1,130 | 1,132 | 1,125 | 1,128 | 11,600 | 564 |
| 2017-06-28 | 1,112 | 1,148 | 1,101 | 1,135 | 59,800 | 567.50 |
| 2017-06-27 | 1,199 | 1,199 | 1,189 | 1,199 | 127,000 | 599.50 |
| 2017-06-26 | 1,192 | 1,200 | 1,184 | 1,200 | 47,000 | 600 |
| 2017-06-23 | 1,172 | 1,185 | 1,169 | 1,184 | 43,800 | 592 |
| 2017-06-22 | 1,155 | 1,169 | 1,155 | 1,164 | 15,300 | 582 |
| 2017-06-21 | 1,151 | 1,152 | 1,145 | 1,150 | 15,200 | 575 |
| 2017-06-20 | 1,142 | 1,168 | 1,137 | 1,150 | 29,300 | 575 |
| 2017-06-19 | 1,130 | 1,139 | 1,114 | 1,139 | 39,600 | 569.50 |
| 2017-06-16 | 1,190 | 1,190 | 1,127 | 1,141 | 52,200 | 570.50 |
| 2017-06-15 | 1,220 | 1,235 | 1,146 | 1,170 | 197,700 | 585 |
| 2017-06-14 | 1,074 | 1,074 | 1,063 | 1,070 | 6,300 | 535 |
| 2017-06-13 | 1,061 | 1,077 | 1,060 | 1,077 | 1,100 | 538.50 |
| 2017-06-12 | 1,083 | 1,083 | 1,070 | 1,070 | 2,400 | 535 |
| 2017-06-09 | 1,070 | 1,085 | 1,070 | 1,085 | 3,000 | 542.50 |
| 2017-06-08 | 1,092 | 1,092 | 1,079 | 1,087 | 1,100 | 543.50 |
| 2017-06-07 | 1,085 | 1,090 | 1,085 | 1,090 | 1,900 | 545 |
| 2017-06-06 | 1,090 | 1,090 | 1,066 | 1,087 | 3,900 | 543.50 |
| 2017-06-05 | 1,099 | 1,099 | 1,074 | 1,085 | 9,600 | 542.50 |
| 2017-06-02 | 1,095 | 1,095 | 1,075 | 1,094 | 3,100 | 547 |
| 2017-06-01 | 1,100 | 1,109 | 1,072 | 1,095 | 17,400 | 547.50 |
| 2017-05-31 | 1,060 | 1,092 | 1,060 | 1,092 | 19,700 | 546 |
| 2017-05-30 | 1,050 | 1,055 | 1,050 | 1,054 | 1,300 | 527 |
| 2017-05-29 | 1,032 | 1,047 | 1,032 | 1,047 | 6,300 | 523.50 |
| 2017-05-26 | 1,048 | 1,051 | 1,045 | 1,050 | 3,000 | 525 |
| 2017-05-25 | 1,048 | 1,050 | 1,047 | 1,047 | 3,400 | 523.50 |
| 2017-05-24 | 1,044 | 1,046 | 1,030 | 1,041 | 7,700 | 520.50 |
| 2017-05-23 | 1,031 | 1,043 | 1,030 | 1,035 | 3,500 | 517.50 |
| 2017-05-22 | 1,035 | 1,040 | 1,031 | 1,040 | 3,500 | 520 |
| 2017-05-19 | 1,027 | 1,036 | 1,027 | 1,031 | 2,800 | 515.50 |
| 2017-05-18 | 1,015 | 1,028 | 1,012 | 1,028 | 900 | 514 |
| 2017-05-17 | 1,038 | 1,040 | 1,010 | 1,018 | 7,600 | 509 |
| 2017-05-16 | 1,050 | 1,050 | 1,010 | 1,043 | 11,800 | 521.50 |
| 2017-05-15 | 1,058 | 1,058 | 1,030 | 1,045 | 9,400 | 522.50 |
| 2017-05-12 | 1,038 | 1,061 | 1,038 | 1,053 | 11,800 | 526.50 |
| 2017-05-11 | 1,060 | 1,060 | 1,050 | 1,055 | 2,500 | 527.50 |
| 2017-05-10 | 1,059 | 1,061 | 1,051 | 1,061 | 17,300 | 530.50 |
| 2017-05-09 | 1,060 | 1,061 | 1,050 | 1,061 | 12,000 | 530.50 |
| 2017-05-08 | 1,061 | 1,063 | 1,043 | 1,061 | 27,400 | 530.50 |
| 2017-05-02 | 1,015 | 1,040 | 1,010 | 1,038 | 20,500 | 519 |
| 2017-05-01 | 994 | 1,015 | 994 | 1,010 | 6,300 | 505 |
| 2017-04-28 | 1,000 | 1,001 | 1,000 | 1,001 | 2,300 | 500.50 |
| 2017-04-27 | 1,005 | 1,006 | 998 | 998 | 4,100 | 499 |
| 2017-04-26 | 998 | 1,012 | 998 | 1,004 | 13,200 | 502 |
| 2017-04-25 | 986 | 994 | 986 | 994 | 3,200 | 497 |
| 2017-04-24 | 978 | 994 | 978 | 985 | 7,800 | 492.50 |
| 2017-04-21 | 973 | 981 | 973 | 977 | 12,200 | 488.50 |
| 2017-04-20 | 972 | 976 | 968 | 971 | 2,800 | 485.50 |
| 2017-04-19 | 964 | 974 | 964 | 965 | 3,900 | 482.50 |
| 2017-04-18 | 967 | 969 | 964 | 964 | 2,900 | 482 |
| 2017-04-17 | 949 | 967 | 949 | 957 | 3,500 | 478.50 |
| 2017-04-14 | 949 | 957 | 949 | 950 | 10,300 | 475 |
| 2017-04-13 | 965 | 965 | 929 | 950 | 8,800 | 475 |
| 2017-04-12 | 975 | 975 | 952 | 965 | 30,000 | 482.50 |
| 2017-04-11 | 994 | 996 | 962 | 975 | 17,400 | 487.50 |
| 2017-04-10 | 1,000 | 1,002 | 990 | 993 | 12,100 | 496.50 |
| 2017-04-07 | 995 | 1,006 | 995 | 1,001 | 14,800 | 500.50 |
| 2017-04-06 | 1,005 | 1,006 | 990 | 990 | 20,100 | 495 |
| 2017-04-05 | 1,012 | 1,014 | 997 | 1,008 | 4,900 | 504 |
| 2017-04-04 | 1,006 | 1,007 | 997 | 997 | 10,800 | 498.50 |
| 2017-04-03 | 1,012 | 1,015 | 1,005 | 1,005 | 3,400 | 502.50 |
| 2017-03-31 | 1,007 | 1,015 | 1,007 | 1,014 | 6,200 | 507 |
| 2017-03-30 | 1,004 | 1,015 | 1,001 | 1,006 | 11,300 | 503 |
| 2017-03-29 | 994 | 1,005 | 990 | 1,004 | 11,200 | 502 |
| 2017-03-28 | 995 | 995 | 981 | 988 | 6,900 | 494 |
| 2017-03-27 | 990 | 990 | 982 | 990 | 5,100 | 495 |
| 2017-03-24 | 995 | 995 | 982 | 990 | 11,700 | 495 |
| 2017-03-23 | 987 | 999 | 985 | 985 | 8,300 | 492.50 |
| 2017-03-22 | 999 | 1,000 | 981 | 981 | 26,900 | 490.50 |
| 2017-03-21 | 1,007 | 1,010 | 1,005 | 1,005 | 7,700 | 502.50 |
| 2017-03-17 | 1,005 | 1,007 | 1,000 | 1,007 | 7,900 | 503.50 |
| 2017-03-16 | 999 | 1,004 | 999 | 1,002 | 3,700 | 501 |
| 2017-03-15 | 1,001 | 1,010 | 997 | 1,010 | 14,900 | 505 |
| 2017-03-14 | 1,007 | 1,007 | 1,000 | 1,000 | 5,900 | 500 |
| 2017-03-13 | 1,005 | 1,012 | 1,005 | 1,008 | 5,900 | 504 |
| 2017-03-10 | 1,004 | 1,013 | 1,004 | 1,010 | 3,800 | 505 |
| 2017-03-09 | 1,010 | 1,010 | 1,005 | 1,010 | 8,400 | 505 |
| 2017-03-08 | 1,013 | 1,017 | 1,000 | 1,010 | 24,200 | 505 |
| 2017-03-07 | 1,019 | 1,019 | 1,000 | 1,008 | 8,100 | 504 |
| 2017-03-06 | 1,020 | 1,020 | 1,004 | 1,015 | 6,200 | 507.50 |
| 2017-03-03 | 1,012 | 1,013 | 1,009 | 1,010 | 11,400 | 505 |
| 2017-03-02 | 1,010 | 1,015 | 1,009 | 1,010 | 14,500 | 505 |
| 2017-03-01 | 1,010 | 1,010 | 1,007 | 1,008 | 2,000 | 504 |
| 2017-02-28 | 1,010 | 1,010 | 1,006 | 1,010 | 3,500 | 505 |
| 2017-02-27 | 1,004 | 1,006 | 1,002 | 1,006 | 2,800 | 503 |
| 2017-02-24 | 1,003 | 1,005 | 999 | 1,002 | 8,700 | 501 |
| 2017-02-23 | 1,011 | 1,011 | 1,003 | 1,003 | 2,200 | 501.50 |
| 2017-02-22 | 999 | 1,008 | 999 | 1,007 | 5,900 | 503.50 |
| 2017-02-21 | 999 | 999 | 996 | 997 | 5,000 | 498.50 |
| 2017-02-20 | 998 | 1,000 | 997 | 999 | 5,900 | 499.50 |
| 2017-02-17 | 995 | 996 | 995 | 995 | 23,400 | 497.50 |
| 2017-02-16 | 992 | 996 | 992 | 994 | 5,200 | 497 |
| 2017-02-15 | 1,001 | 1,002 | 993 | 993 | 12,000 | 496.50 |
| 2017-02-14 | 997 | 1,015 | 996 | 996 | 23,600 | 498 |
| 2017-02-13 | 1,025 | 1,030 | 1,014 | 1,028 | 10,700 | 514 |
| 2017-02-10 | 1,022 | 1,027 | 1,022 | 1,025 | 5,600 | 512.50 |
| 2017-02-09 | 1,022 | 1,022 | 1,020 | 1,022 | 4,600 | 511 |
| 2017-02-08 | 1,020 | 1,021 | 1,013 | 1,021 | 30,400 | 510.50 |
| 2017-02-07 | 1,025 | 1,025 | 1,015 | 1,015 | 4,200 | 507.50 |
| 2017-02-06 | 1,035 | 1,035 | 1,019 | 1,020 | 10,200 | 510 |
| 2017-02-03 | 1,017 | 1,026 | 1,011 | 1,015 | 18,100 | 507.50 |
| 2017-02-02 | 1,021 | 1,021 | 1,010 | 1,013 | 6,800 | 506.50 |
| 2017-02-01 | 1,004 | 1,015 | 1,003 | 1,006 | 6,600 | 503 |
| 2017-01-31 | 1,014 | 1,017 | 1,009 | 1,015 | 5,200 | 507.50 |
| 2017-01-30 | 1,022 | 1,025 | 1,014 | 1,016 | 5,300 | 508 |
| 2017-01-27 | 1,014 | 1,029 | 1,011 | 1,013 | 7,600 | 506.50 |
| 2017-01-26 | 1,004 | 1,017 | 1,004 | 1,017 | 8,000 | 508.50 |
| 2017-01-25 | 1,001 | 1,009 | 999 | 1,002 | 6,900 | 501 |
| 2017-01-24 | 1,011 | 1,011 | 996 | 1,001 | 8,100 | 500.50 |
| 2017-01-23 | 992 | 1,015 | 992 | 1,012 | 8,000 | 506 |
| 2017-01-20 | 1,002 | 1,002 | 997 | 1,000 | 1,700 | 500 |
| 2017-01-19 | 1,000 | 1,004 | 987 | 1,002 | 24,800 | 501 |
| 2017-01-18 | 1,000 | 1,007 | 990 | 1,000 | 25,000 | 500 |
| 2017-01-17 | 1,004 | 1,010 | 997 | 1,004 | 21,900 | 502 |
| 2017-01-16 | 1,017 | 1,017 | 1,006 | 1,010 | 12,700 | 505 |
| 2017-01-13 | 1,022 | 1,030 | 1,017 | 1,019 | 9,000 | 509.50 |
| 2017-01-12 | 1,030 | 1,030 | 1,013 | 1,021 | 4,800 | 510.50 |
| 2017-01-11 | 1,012 | 1,034 | 1,012 | 1,030 | 14,200 | 515 |
| 2017-01-10 | 1,019 | 1,020 | 1,011 | 1,016 | 17,500 | 508 |
| 2017-01-06 | 1,021 | 1,026 | 1,019 | 1,022 | 17,700 | 511 |
| 2017-01-05 | 1,019 | 1,024 | 1,014 | 1,017 | 13,600 | 508.50 |
| 2017-01-04 | 998 | 1,024 | 998 | 1,023 | 42,600 | 511.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2015-06-26]1株→2株
